PCAR4.SA - Companhia Brasileira de Distribuição

Sao Paolo - Sao Paolo Preço Adiado. Moeda em BRL.
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
20 de jul de 201878,9979,2077,4277,4277,42940.300
19 de jul de 201875,8077,3874,6577,0177,011.155.100
18 de jul de 201876,5377,0775,5676,8176,811.946.200
17 de jul de 201876,7177,9675,4377,4777,471.688.600
16 de jul de 201878,2779,2576,6876,7076,70720.000
13 de jul de 201876,1779,8975,7478,2778,271.974.700
12 de jul de 201875,1376,0274,3376,0276,021.503.000
11 de jul de 201875,2175,7874,0774,6074,601.338.800
10 de jul de 201880,0080,0075,7175,9075,901.406.600
09 de jul de 201878,8178,8178,8178,8178,81-
06 de jul de 201879,9979,9977,8378,8178,81756.700
05 de jul de 201880,1080,1078,3479,4679,461.112.800
04 de jul de 201879,5080,1078,9480,0080,00699.700
03 de jul de 201877,8079,5377,4779,2879,281.242.300
02 de jul de 201877,3678,4776,4577,8077,80642.800
29 de jun de 201877,2578,2076,6677,8977,891.297.000
28 de jun de 201876,5777,0674,4776,6176,61939.200
27 de jun de 201879,4079,4075,8776,8376,83943.200
26 de jun de 201879,5079,9077,3678,8078,801.310.600
25 de jun de 201877,4579,3176,9079,0079,001.510.100
22 de jun de 201877,9878,7676,3878,0078,00664.200
21 de jun de 201877,6081,3477,3477,3477,341.296.900
20 de jun de 201875,4077,2575,0077,2077,20918.900
19 de jun de 201875,2776,6574,7174,9374,931.487.400
18 de jun de 201875,6476,0074,5475,5075,50605.500
15 de jun de 201875,4176,5774,6476,5776,571.690.700
14 de jun de 201876,7577,1975,1676,0076,00981.800
13 de jun de 201877,5077,5075,3876,6176,61697.700
12 de jun de 201877,0477,7476,1877,0377,03766.700
11 de jun de 201875,8078,1474,8577,5977,591.935.900
08 de jun de 201875,7677,4073,4475,8475,841.904.500
07 de jun de 201873,5176,6872,3275,9375,932.388.600
06 de jun de 201878,2078,6074,5076,1976,191.146.300
05 de jun de 201880,2081,0978,7878,9078,90861.400
04 de jun de 201880,9481,5179,7181,2881,28878.100
01 de jun de 201879,9981,4378,2080,2580,251.409.000
30 de mai de 201876,9579,5076,0779,5079,503.022.000
29 de mai de 201874,5076,9074,1776,4776,471.557.800
28 de mai de 201877,4077,4073,1273,5173,51858.100
25 de mai de 201880,0081,3177,9578,6778,67759.700
24 de mai de 201878,4081,0577,0080,1580,151.197.000
23 de mai de 201880,7281,3679,0079,0079,00890.500
22 de mai de 201880,5082,4280,5081,2881,281.321.500
21 de mai de 201877,0180,2777,0079,3779,37774.200
18 de mai de 201878,0578,8276,4378,1678,161.227.500
17 de mai de 201881,3882,0078,7078,7078,701.005.800
16 de mai de 201877,7982,1577,5082,1582,151.777.300
15 de mai de 201879,4679,6477,6978,7078,701.109.100
14 de mai de 201880,4781,9080,1981,0781,071.124.200
11 de mai de 201879,5280,9079,5280,4880,481.276.000
10 de mai de 201878,2880,3878,0280,0780,071.617.100
09 de mai de 201874,9677,7974,1577,4477,441.879.600
08 de mai de 201874,7275,5573,0274,4574,45781.900
07 de mai de 201875,7177,8474,4074,8974,891.124.200
04 de mai de 201875,9976,9475,4376,5076,501.059.700
04 de mai de 20180.291089 Dividendo
03 de mai de 201878,2078,4776,9976,9976,701.132.700
02 de mai de 201878,3078,6576,9878,0077,711.070.100
30 de abr de 201879,0079,3078,0078,7378,43515.300
27 de abr de 201876,8580,1676,6479,0078,702.495.100
26 de abr de 201874,7876,2374,1676,0075,71957.300
25 de abr de 201872,2674,3972,1074,2573,97650.700
24 de abr de 201875,0075,5072,7973,2572,971.098.400
23 de abr de 201872,6975,2971,6874,6074,323.108.900
20 de abr de 201871,9972,6871,3872,5072,23717.400
19 de abr de 201871,6273,2871,6272,5072,231.245.900
18 de abr de 201871,9973,2071,6572,2371,96857.300
17 de abr de 201871,0671,9270,6771,5071,23603.400
16 de abr de 201871,0172,3669,8370,9970,721.628.100
13 de abr de 201869,8071,5969,7571,5971,321.468.900
12 de abr de 201868,9969,7868,5369,1768,91930.200
11 de abr de 201867,9969,0167,7068,9068,64807.900
10 de abr de 201867,0067,8265,9967,6067,34583.800
09 de abr de 201868,9268,9265,7866,4866,23856.400
06 de abr de 201868,3468,4366,9468,3568,09619.900
05 de abr de 201869,0069,4067,8068,5068,24609.500
04 de abr de 201867,4168,6866,1668,2067,941.040.600
03 de abr de 201867,4968,7766,5768,0167,752.264.800
02 de abr de 201865,9467,9965,9467,2567,00671.200
02 de abr de 20180.354066 Dividendo
29 de mar de 201865,1067,1565,1066,5565,95739.300
28 de mar de 201866,1466,1464,5065,2764,68355.200
27 de mar de 201864,3067,6464,3066,1465,541.483.500
26 de mar de 201864,5065,1863,8364,1063,52834.600
23 de mar de 201864,7065,0763,8064,2863,701.011.600
22 de mar de 201864,1965,9063,7265,2064,611.300.300
21 de mar de 201864,4064,5363,5363,9263,34515.300
20 de mar de 201865,7565,7564,3164,3963,81360.400
19 de mar de 201865,1165,7465,0265,5464,94397.900
16 de mar de 201865,5066,6765,0266,0765,471.163.700
15 de mar de 201866,5666,9365,6365,6565,051.210.600
14 de mar de 201867,9167,9366,1267,0066,39767.200
13 de mar de 201868,8169,2066,9167,4266,81612.300
12 de mar de 201868,0568,9667,5568,4067,78534.400
09 de mar de 201867,2069,0167,2068,0067,38540.200
08 de mar de 201867,5168,6367,1967,2066,59472.400
07 de mar de 201867,5967,9466,4067,7067,09503.200
06 de mar de 201868,7368,7567,4367,8367,21435.900
05 de mar de 201868,9669,0768,1068,1367,51751.100
02 de mar de 201868,2469,0867,7069,0068,37681.500
*Preço de fechamento ajustado para desdobramento.**Preço de fechamento ajustado para dividendos e desdobramentos.
Carregando mais dados...